Pilgrim's Pride Corporation (BIT:1PPC)
Italy · Delayed Price · Currency is EUR 23.68
+0.53 (2.29%)
At close: Oct 2, 2026
BIT:1PPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.30 | 23.30 | 23.30 | 23.68 | 23.68 | 2.29% | 197 |
| Oct 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.42% | - |
| Sep 30, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -2.44% | - |
| Sep 29, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 1.24% | - |
| Sep 28, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.12% | - |
| Sep 25, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.04% | - |
| Sep 24, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -1.86% | - |
| Sep 23, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -4.41% | - |
| Sep 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.61% | - |
| Sep 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.97% | - |
| Sep 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.04% | - |
| Sep 17, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.74% | - |
| Sep 16, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.77% | - |
| Sep 15, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -2.70% | - |
| Sep 14, 2026 | 26.76 | 26.76 | 26.76 | 26.68 | 26.68 | 3.65% | 150 |
| Sep 11, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.45% | - |
| Sep 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.38% | - |
| Sep 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.05% | - |
| Sep 8, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.70% | - |
| Sep 7, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.50% | - |
| Sep 4, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 1.15% | - |
| Sep 3, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -5.13% | - |
| Sep 2, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.15% | - |
| Sep 1, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -1.05% | - |
| Aug 31, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.17% | - |
| Aug 28, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.19% | - |
| Aug 27, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.97% | - |
| Aug 26, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -0.18% | - |
| Aug 25, 2026 | 27.13 | 27.33 | 27.13 | 27.40 | 27.40 | -1.23% | 126 |
| Aug 24, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 1.61% | - |
| Aug 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.45% | - |
| Aug 20, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -2.68% | - |
| Aug 19, 2026 | 26.54 | 26.82 | 26.54 | 27.65 | 27.65 | 11.63% | 605 |
| Aug 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.57% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.63 | 24.63 | 3.10% | 60 |
| Aug 14, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.42% | - |
| Aug 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.02% | - |
| Aug 12, 2026 | 23.29 | 23.29 | 23.29 | 23.55 | 23.55 | 3.43% | 164 |
| Aug 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.34% | - |
| Aug 10, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.57% | - |
| Aug 7, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 2.60% | - |
| Aug 6, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.22% | - |
| Aug 5, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.41% | - |
| Aug 4, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -4.96% | - |
| Aug 3, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 2.67% | - |
| Jul 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -8.31% | - |
| Jul 30, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.46% | - |
| Jul 29, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.17% | - |
| Jul 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.87% | - |
| Jul 27, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 2.22% | - |